Alba Mineral Resources (ALBA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alba Mineral Resources

Date Open High Low Close* Volume
12/09/2014 1.25p 1.49p 1.25p 1.33p 27095772
11/09/2014 1.10p 1.32p 1.02p 1.25p 18460120
10/09/2014 0.90p 1.13p 0.88p 1.10p 13288125
09/09/2014 0.88p 0.94p 0.82p 0.90p 5546316
08/09/2014 0.83p 0.90p 0.80p 0.88p 4930100
05/09/2014 0.80p 0.89p 0.78p 0.83p 9087132
04/09/2014 0.75p 0.85p 0.70p 0.80p 10570429
03/09/2014 0.83p 0.90p 0.65p 0.75p 8602902
02/09/2014 0.78p 0.78p 0.70p 0.78p 3186849
01/09/2014 0.78p 0.78p 0.70p 0.78p 3786530
29/08/2014 0.69p 0.79p 0.65p 0.78p 8025588
28/08/2014 0.69p 0.69p 0.65p 0.69p 900643
27/08/2014 0.73p 0.73p 0.62p 0.69p 6883041
26/08/2014 0.73p 0.73p 0.65p 0.73p 2114530
22/08/2014 0.73p 0.75p 0.65p 0.73p 748630
21/08/2014 0.73p 0.73p 0.65p 0.73p 1490318
20/08/2014 0.73p 0.73p 0.68p 0.73p 1733804
19/08/2014 0.75p 0.75p 0.66p 0.73p 3332956
18/08/2014 0.78p 0.78p 0.62p 0.75p 10396600
15/08/2014 0.78p 0.78p 0.71p 0.78p 1360000
14/08/2014 0.78p 0.78p 0.73p 0.75p 1225722
13/08/2014 0.80p 0.87p 0.78p 0.78p 4033783
12/08/2014 0.78p 0.85p 0.73p 0.80p 6965216
11/08/2014 0.78p 0.88p 0.73p 0.78p 6334459
08/08/2014 0.78p 0.84p 0.72p 0.78p 3241347
07/08/2014 0.80p 0.85p 0.68p 0.78p 10298244
06/08/2014 0.65p 0.85p 0.60p 0.80p 15518770
05/08/2014 0.70p 0.85p 0.64p 0.65p 11322959
04/08/2014 0.58p 0.75p 0.50p 0.70p 21724300
01/08/2014 0.58p 0.60p 0.50p 0.58p 7649554
31/07/2014 0.60p 0.60p 0.52p 0.58p 2586561
30/07/2014 0.60p 0.60p 0.52p 0.60p 24039188
29/07/2014 0.63p 0.63p 0.50p 0.60p 15307699
28/07/2014 0.60p 0.67p 0.56p 0.60p 13042339
25/07/2014 0.60p 0.62p 0.56p 0.60p 1132935
24/07/2014 0.63p 0.64p 0.60p 0.60p 1308453
23/07/2014 0.65p 0.67p 0.54p 0.63p 4446422
22/07/2014 0.70p 0.70p 0.55p 0.65p 2064611
21/07/2014 0.75p 0.75p 0.70p 0.70p 563793
18/07/2014 0.78p 0.78p 0.65p 0.73p 3816795
17/07/2014 0.78p 0.78p 0.71p 0.75p 1491695
16/07/2014 0.85p 0.86p 0.73p 0.78p 5338253
15/07/2014 0.63p 1.05p 0.62p 0.85p 40289840
14/07/2014 0.63p 0.73p 0.53p 0.63p 17908104
11/07/2014 0.48p 0.90p 0.28p 0.63p 39829736
10/07/2014 0.28p 0.28p 0.24p 0.28p 0
09/07/2014 0.28p 0.28p 0.24p 0.28p 0
08/07/2014 0.28p 0.28p 0.24p 0.28p 290337
07/07/2014 0.28p 0.35p 0.25p 0.28p 0
04/07/2014 0.28p 0.35p 0.25p 0.28p 0
03/07/2014 0.28p 0.35p 0.25p 0.28p 0
02/07/2014 0.28p 0.35p 0.25p 0.28p 0
01/07/2014 0.28p 0.28p 0.25p 0.28p 148310
30/06/2014 0.28p 0.35p 0.27p 0.28p 0
27/06/2014 0.28p 0.35p 0.27p 0.28p 0
26/06/2014 0.28p 0.35p 0.27p 0.28p 0
25/06/2014 0.31p 0.35p 0.27p 0.28p 286452
24/06/2014 0.31p 0.31p 0.29p 0.31p 0
23/06/2014 0.31p 0.31p 0.29p 0.31p 0
20/06/2014 0.31p 0.31p 0.29p 0.31p 7824
19/06/2014 0.31p 0.35p 0.26p 0.31p 0
18/06/2014 0.31p 0.35p 0.26p 0.31p 0
17/06/2014 0.31p 0.35p 0.26p 0.31p 0
16/06/2014 0.31p 0.35p 0.26p 0.31p 0
13/06/2014 0.31p 0.35p 0.26p 0.31p 0
12/06/2014 0.31p 0.35p 0.26p 0.31p 0
11/06/2014 0.31p 0.31p 0.26p 0.31p 0
10/06/2014 0.31p 0.31p 0.26p 0.31p 1966292
09/06/2014 0.31p 0.31p 0.31p 0.31p 50000
06/06/2014 0.28p 0.35p 0.28p 0.31p 1646506
05/06/2014 0.35p 0.35p 0.25p 0.28p 876037
04/06/2014 0.35p 0.35p 0.30p 0.35p 0
03/06/2014 0.35p 0.35p 0.30p 0.35p 0
02/06/2014 0.35p 0.36p 0.28p 0.35p 0
30/05/2014 0.28p 0.36p 0.28p 0.35p 1670000
29/05/2014 0.25p 0.29p 0.25p 0.28p 1021661
28/05/2014 0.25p 0.30p 0.23p 0.25p 0
27/05/2014 0.25p 0.25p 0.23p 0.25p 0
23/05/2014 0.25p 0.25p 0.23p 0.25p 0
22/05/2014 0.25p 0.25p 0.23p 0.25p 0
21/05/2014 0.25p 0.25p 0.23p 0.25p 0
20/05/2014 0.25p 0.25p 0.23p 0.25p 0
19/05/2014 0.25p 0.25p 0.23p 0.25p 0
16/05/2014 0.25p 0.25p 0.23p 0.25p 500000
15/05/2014 0.25p 0.30p 0.24p 0.25p 0
14/05/2014 0.25p 0.30p 0.24p 0.25p 0
13/05/2014 0.25p 0.30p 0.24p 0.25p 0
12/05/2014 0.25p 0.30p 0.24p 0.30p 0
09/05/2014 0.25p 0.30p 0.24p 0.30p 42553
08/05/2014 0.25p 0.25p 0.24p 0.25p 30000
07/05/2014 0.25p 0.25p 0.20p 0.25p 0
06/05/2014 0.25p 0.25p 0.20p 0.25p 175000
02/05/2014 0.25p 0.30p 0.20p 0.25p 0
01/05/2014 0.25p 0.30p 0.20p 0.25p 0
30/04/2014 0.25p 0.30p 0.20p 0.25p 0
29/04/2014 0.25p 0.25p 0.20p 0.25p 50000
28/04/2014 0.25p 0.25p 0.20p 0.25p 101812
25/04/2014 0.25p 0.25p 0.21p 0.25p 0
24/04/2014 0.25p 0.25p 0.21p 0.25p 0
23/04/2014 0.25p 0.25p 0.21p 0.25p 375000
22/04/2014 0.25p 0.25p 0.25p 0.25p 5278
17/04/2014 0.25p 0.25p 0.21p 0.25p 0
16/04/2014 0.25p 0.25p 0.21p 0.25p 70599
15/04/2014 0.25p 0.28p 0.21p 0.25p 0
14/04/2014 0.25p 0.28p 0.21p 0.25p 0
11/04/2014 0.28p 0.28p 0.21p 0.25p 745818
10/04/2014 0.28p 0.35p 0.25p 0.28p 0
09/04/2014 0.28p 0.35p 0.25p 0.28p 0
08/04/2014 0.28p 0.28p 0.25p 0.28p 0
07/04/2014 0.28p 0.28p 0.25p 0.28p 0
04/04/2014 0.28p 0.28p 0.25p 0.28p 327433
03/04/2014 0.28p 0.35p 0.28p 0.28p 41812
02/04/2014 0.25p 0.28p 0.21p 0.28p 0
01/04/2014 0.25p 0.28p 0.21p 0.25p 0
31/03/2014 0.28p 0.28p 0.21p 0.25p 1013109
28/03/2014 0.28p 0.35p 0.28p 0.35p 500000
27/03/2014 0.33p 0.33p 0.25p 0.28p 383230
26/03/2014 0.35p 0.35p 0.30p 0.33p 500000
25/03/2014 0.35p 0.35p 0.30p 0.35p 122512
24/03/2014 0.35p 0.37p 0.35p 0.35p 0
21/03/2014 0.35p 0.37p 0.35p 0.35p 0
20/03/2014 0.35p 0.37p 0.35p 0.35p 0
19/03/2014 0.35p 0.37p 0.35p 0.35p 69806
18/03/2014 0.35p 0.40p 0.30p 0.35p 0
17/03/2014 0.35p 0.40p 0.30p 0.40p 0
14/03/2014 0.35p 0.35p 0.30p 0.35p 0
13/03/2014 0.35p 0.35p 0.30p 0.35p 0
12/03/2014 0.35p 0.35p 0.30p 0.35p 70348
11/03/2014 0.35p 0.35p 0.30p 0.35p 0
10/03/2014 0.35p 0.35p 0.30p 0.35p 0
07/03/2014 0.35p 0.35p 0.30p 0.35p 0
06/03/2014 0.35p 0.35p 0.30p 0.35p 885000
05/03/2014 0.35p 0.35p 0.33p 0.35p 1428626
04/03/2014 0.33p 0.42p 0.33p 0.35p 1793267
03/03/2014 0.35p 0.35p 0.35p 0.35p 0
28/02/2014 0.35p 0.35p 0.35p 0.35p 0
27/02/2014 0.35p 0.35p 0.35p 0.35p 8440
26/02/2014 0.35p 0.40p 0.30p 0.35p 0
25/02/2014 0.40p 0.40p 0.30p 0.35p 168433
24/02/2014 0.40p 0.40p 0.31p 0.40p 287464
21/02/2014 0.40p 0.40p 0.31p 0.40p 0
20/02/2014 0.40p 0.40p 0.31p 0.40p 0
19/02/2014 0.40p 0.40p 0.31p 0.40p 0
18/02/2014 0.40p 0.40p 0.31p 0.40p 200000
17/02/2014 0.40p 0.40p 0.33p 0.40p 295259
14/02/2014 0.40p 0.43p 0.32p 0.40p 325747
13/02/2014 0.35p 0.44p 0.31p 0.40p 679780
12/02/2014 0.33p 0.40p 0.33p 0.35p 1985505
11/02/2014 0.28p 0.35p 0.26p 0.33p 2242336
10/02/2014 0.28p 0.28p 0.26p 0.28p 34750
07/02/2014 0.28p 0.28p 0.25p 0.28p 40109
06/02/2014 0.30p 0.30p 0.25p 0.28p 477861
05/02/2014 0.30p 0.31p 0.30p 0.30p 28124
04/02/2014 0.30p 0.30p 0.27p 0.30p 0
03/02/2014 0.30p 0.30p 0.27p 0.30p 240000
31/01/2014 0.35p 0.35p 0.25p 0.30p 651860
30/01/2014 0.35p 0.35p 0.30p 0.35p 158631
29/01/2014 0.38p 0.38p 0.30p 0.35p 2352322
28/01/2014 0.40p 0.40p 0.30p 0.38p 1001075
27/01/2014 0.38p 0.41p 0.35p 0.40p 1822330
24/01/2014 0.30p 0.43p 0.26p 0.38p 1270030
23/01/2014 0.38p 0.38p 0.25p 0.30p 6867129
22/01/2014 0.38p 0.38p 0.36p 0.38p 0
21/01/2014 0.38p 0.38p 0.36p 0.38p 300000
20/01/2014 0.38p 0.38p 0.31p 0.38p 0
17/01/2014 0.38p 0.38p 0.31p 0.38p 0
16/01/2014 0.38p 0.38p 0.31p 0.38p 417553
15/01/2014 0.38p 0.38p 0.32p 0.38p 237911
14/01/2014 0.38p 0.38p 0.32p 0.38p 280000
13/01/2014 0.38p 0.41p 0.31p 0.38p 524524
10/01/2014 0.40p 0.40p 0.35p 0.38p 1132846
09/01/2014 0.38p 0.43p 0.38p 0.40p 749854
08/01/2014 0.30p 0.43p 0.28p 0.38p 5481627
07/01/2014 0.33p 0.41p 0.30p 0.30p 2785951
06/01/2014 0.23p 0.48p 0.22p 0.33p 13768126
03/01/2014 0.23p 0.23p 0.22p 0.23p 0
02/01/2014 0.23p 0.23p 0.22p 0.23p 454545
31/12/2013 0.23p 0.23p 0.20p 0.23p 58214
30/12/2013 0.23p 0.25p 0.22p 0.23p 9089
27/12/2013 0.23p 0.23p 0.22p 0.23p 350000
24/12/2013 0.23p 0.23p 0.22p 0.23p 2500000
23/12/2013 0.23p 0.23p 0.22p 0.23p 0
20/12/2013 0.23p 0.23p 0.22p 0.23p 466179
19/12/2013 0.28p 0.28p 0.20p 0.23p 760162
18/12/2013 0.25p 0.28p 0.25p 0.28p 1250000
17/12/2013 0.25p 0.30p 0.25p 0.30p 0
16/12/2013 0.25p 0.26p 0.25p 0.25p 20000
13/12/2013 0.28p 0.28p 0.25p 0.25p 1007183
12/12/2013 0.33p 0.33p 0.25p 0.33p 3160128
11/12/2013 0.33p 0.35p 0.30p 0.30p 8000
10/12/2013 0.35p 0.35p 0.30p 0.33p 110387
09/12/2013 0.35p 0.35p 0.30p 0.35p 0
06/12/2013 0.35p 0.35p 0.30p 0.30p 0
05/12/2013 0.35p 0.35p 0.30p 0.35p 400000
04/12/2013 0.35p 0.38p 0.35p 0.35p 0
03/12/2013 0.38p 0.38p 0.37p 0.38p 0
02/12/2013 0.38p 0.38p 0.37p 0.38p 0
29/11/2013 0.38p 0.38p 0.37p 0.38p 0
28/11/2013 0.38p 0.38p 0.37p 0.38p 25900
27/11/2013 0.38p 0.38p 0.38p 0.38p 8000

*Close Price adjusted for both dividends and splits